La bourse ferme dans 1 h 37 min

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
169,05+2,39 (+1,43 %)
À partir de 09:53AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:350.00
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230217C003500002023-01-30 3:55PM EST2023-02-170.050.040.050.00-8093,393116.41%
TSLA230317C003500002023-01-30 3:58PM EST2023-03-170.230.230.250.00-1,54710,80587.40%
TSLA230421C003500002023-01-31 9:34AM EST2023-04-210.710.710.74+0.04+5.97%1953,12476.95%
TSLA230616C003500002023-01-30 3:21PM EST2023-06-161.501.511.550.00-1098,44267.24%
TSLA230721C003500002023-01-30 3:54PM EST2023-07-212.102.222.280.00-1928364.70%
TSLA230915C003500002023-01-31 9:33AM EST2023-09-153.253.403.50-0.05-1.52%117,56761.65%
TSLA240119C003500002023-01-31 9:34AM EST2024-01-196.756.706.90+0.35+5.47%6815,38358.73%
TSLA240315C003500002023-01-30 3:04PM EST2024-03-158.958.408.700.00-4158558.30%
TSLA240621C003500002023-01-30 1:02PM EST2024-06-2113.0011.4511.750.00-283,44157.65%
TSLA240920C003500002023-01-30 3:15PM EST2024-09-2014.5213.9514.850.00-2231,24557.16%
TSLA250117C003500002023-01-31 9:37AM EST2025-01-1718.2017.6518.70+0.20+1.11%307,60856.90%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TSLA230217P003500002023-01-05 10:10AM EST2023-02-17241.30179.50184.050.00-10166.70%
TSLA230317P003500002023-01-30 3:53PM EST2023-03-17182.44181.40182.400.00-95106.79%
TSLA230421P003500002023-01-30 10:35AM EST2023-04-21177.00181.20182.550.00-2080.15%
TSLA230616P003500002023-01-26 3:24PM EST2023-06-16191.15181.00182.500.00-3,07033060.25%
TSLA230721P003500002023-01-26 2:06PM EST2023-07-21191.82181.30182.550.00-2155.57%
TSLA230915P003500002023-01-27 3:41PM EST2023-09-15172.30181.25182.800.00-40821254.16%
TSLA240119P003500002023-01-27 9:49AM EST2024-01-19184.41179.70184.900.00-831151.17%
TSLA240315P003500002023-01-30 11:36AM EST2024-03-15180.10181.45184.050.00-663545.00%
TSLA240621P003500002023-01-27 2:31PM EST2024-06-21174.40179.00187.600.00-6548.82%
TSLA240920P003500002023-01-23 1:59PM EST2024-09-20205.35182.05185.550.00-2240.86%
TSLA250117P003500002023-01-30 2:00PM EST2025-01-17183.90182.80186.650.00-12852839.43%